7505 扶桑電通(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,703 | 1,703 | 1,680 | 1,680 | 2,800 | 1,680 |
| 2025-04-03 | 1,713 | 1,713 | 1,711 | 1,711 | 1,700 | 1,711 |
| 2025-04-02 | 1,726 | 1,726 | 1,712 | 1,714 | 400 | 1,714 |
| 2025-04-01 | 1,740 | 1,740 | 1,710 | 1,711 | 3,900 | 1,711 |
| 2025-03-31 | 1,759 | 1,759 | 1,737 | 1,739 | 1,900 | 1,739 |
| 2025-03-28 | 1,747 | 1,747 | 1,746 | 1,746 | 600 | 1,746 |
| 2025-03-27 | 1,741 | 1,741 | 1,714 | 1,714 | 1,700 | 1,714 |
| 2025-03-26 | 1,748 | 1,748 | 1,728 | 1,736 | 3,100 | 1,736 |
| 2025-03-25 | 1,741 | 1,741 | 1,727 | 1,735 | 1,200 | 1,735 |
| 2025-03-24 | 1,719 | 1,722 | 1,714 | 1,722 | 3,300 | 1,722 |
| 2025-03-21 | 1,722 | 1,722 | 1,713 | 1,713 | 500 | 1,713 |
| 2025-03-19 | 1,704 | 1,724 | 1,704 | 1,722 | 700 | 1,722 |
| 2025-03-18 | 1,698 | 1,708 | 1,698 | 1,700 | 1,100 | 1,700 |
| 2025-03-17 | 1,695 | 1,698 | 1,695 | 1,698 | 1,100 | 1,698 |
| 2025-03-14 | 1,695 | 1,695 | 1,695 | 1,695 | 300 | 1,695 |
| 2025-03-13 | 1,696 | 1,697 | 1,693 | 1,697 | 500 | 1,697 |
| 2025-03-12 | 1,689 | 1,696 | 1,689 | 1,696 | 200 | 1,696 |
| 2025-03-11 | 1,693 | 1,698 | 1,687 | 1,698 | 1,200 | 1,698 |
| 2025-03-10 | 1,700 | 1,701 | 1,700 | 1,700 | 500 | 1,700 |
| 2025-03-07 | 1,700 | 1,700 | 1,693 | 1,694 | 1,100 | 1,694 |
| 2025-03-06 | 1,707 | 1,708 | 1,696 | 1,705 | 3,300 | 1,705 |
| 2025-03-05 | 1,707 | 1,707 | 1,707 | 1,707 | 300 | 1,707 |
| 2025-03-04 | 1,727 | 1,727 | 1,707 | 1,707 | 1,700 | 1,707 |
| 2025-03-03 | 1,725 | 1,731 | 1,718 | 1,718 | 2,300 | 1,718 |
| 2025-02-28 | 1,724 | 1,724 | 1,724 | 1,724 | 800 | 1,724 |
| 2025-02-27 | 1,717 | 1,717 | 1,704 | 1,717 | 1,100 | 1,717 |
| 2025-02-26 | 1,719 | 1,719 | 1,702 | 1,702 | 1,900 | 1,702 |
| 2025-02-25 | 1,713 | 1,721 | 1,713 | 1,721 | 1,600 | 1,721 |
| 2025-02-21 | 1,700 | 1,713 | 1,695 | 1,713 | 1,700 | 1,713 |
| 2025-02-20 | 1,703 | 1,706 | 1,701 | 1,701 | 1,000 | 1,701 |
| 2025-02-19 | 1,713 | 1,717 | 1,702 | 1,702 | 2,400 | 1,702 |
| 2025-02-18 | 1,703 | 1,713 | 1,703 | 1,713 | 200 | 1,713 |
| 2025-02-17 | 1,700 | 1,720 | 1,700 | 1,715 | 400 | 1,715 |
| 2025-02-14 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2025-02-13 | 1,705 | 1,722 | 1,705 | 1,705 | 2,500 | 1,705 |
| 2025-02-12 | 1,729 | 1,730 | 1,706 | 1,730 | 5,000 | 1,730 |
| 2025-02-10 | 1,682 | 1,700 | 1,682 | 1,694 | 900 | 1,694 |
| 2025-02-07 | 1,681 | 1,681 | 1,681 | 1,681 | 200 | 1,681 |
| 2025-02-06 | 1,689 | 1,689 | 1,681 | 1,681 | 1,200 | 1,681 |
| 2025-02-05 | 1,707 | 1,707 | 1,698 | 1,700 | 1,200 | 1,700 |
| 2025-02-04 | 1,714 | 1,715 | 1,697 | 1,700 | 1,000 | 1,700 |
| 2025-02-03 | 1,693 | 1,695 | 1,693 | 1,695 | 500 | 1,695 |
| 2025-01-31 | 1,723 | 1,723 | 1,691 | 1,700 | 800 | 1,700 |
| 2025-01-30 | 1,746 | 1,746 | 1,723 | 1,723 | 700 | 1,723 |
| 2025-01-29 | 1,744 | 1,750 | 1,740 | 1,740 | 1,500 | 1,740 |
| 2025-01-28 | 1,734 | 1,735 | 1,720 | 1,727 | 1,400 | 1,727 |
| 2025-01-27 | 1,733 | 1,734 | 1,710 | 1,722 | 4,100 | 1,722 |
| 2025-01-24 | 1,716 | 1,717 | 1,716 | 1,717 | 200 | 1,717 |
| 2025-01-23 | 1,719 | 1,719 | 1,680 | 1,695 | 1,500 | 1,695 |
| 2025-01-22 | 1,733 | 1,733 | 1,705 | 1,719 | 1,400 | 1,719 |
| 2025-01-21 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2025-01-20 | 1,732 | 1,735 | 1,732 | 1,734 | 1,500 | 1,734 |
| 2025-01-17 | 1,678 | 1,715 | 1,678 | 1,715 | 600 | 1,715 |
| 2025-01-16 | 1,707 | 1,713 | 1,672 | 1,688 | 3,300 | 1,688 |
| 2025-01-15 | 1,732 | 1,732 | 1,702 | 1,730 | 1,100 | 1,730 |
| 2025-01-14 | 1,724 | 1,739 | 1,684 | 1,739 | 2,100 | 1,739 |
| 2025-01-10 | 1,747 | 1,747 | 1,724 | 1,724 | 1,200 | 1,724 |
| 2025-01-09 | 1,724 | 1,750 | 1,705 | 1,740 | 1,100 | 1,740 |
| 2025-01-08 | 1,721 | 1,724 | 1,705 | 1,724 | 1,100 | 1,724 |
| 2025-01-07 | 1,795 | 1,795 | 1,701 | 1,721 | 1,900 | 1,721 |
| 2025-01-06 | 1,797 | 1,797 | 1,769 | 1,784 | 6,200 | 1,784 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2020-03-30]1株→2株 [2017-03-29]1株→0.1株 [2014-09-26]1株→2株 [1998-09-25]1株→1.2株 [1997-09-25]1株→1.2株 [1996-09-25]1株→1.1株